Pangaea Logistics Solutions, Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
6.36
+0.03 (0.47%)
Oct 30, 2024, 4:00 PM EDT - Market closed
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 6.25 | 6.41 | 6.25 | 6.36 | 6.36 | 0.47% | 190,133 |
| Oct 29, 2024 | 6.18 | 6.33 | 6.17 | 6.33 | 6.33 | 1.77% | 153,990 |
| Oct 28, 2024 | 6.27 | 6.31 | 6.19 | 6.22 | 6.22 | -0.80% | 242,903 |
| Oct 25, 2024 | 6.27 | 6.34 | 6.27 | 6.27 | 6.27 | - | 104,926 |
| Oct 24, 2024 | 6.27 | 6.31 | 6.20 | 6.27 | 6.27 | 1.13% | 125,216 |
| Oct 23, 2024 | 6.35 | 6.38 | 6.18 | 6.20 | 6.20 | -2.52% | 158,549 |
| Oct 22, 2024 | 6.36 | 6.43 | 6.35 | 6.36 | 6.36 | - | 106,102 |
| Oct 21, 2024 | 6.54 | 6.54 | 6.35 | 6.36 | 6.36 | -2.15% | 211,489 |
| Oct 18, 2024 | 6.45 | 6.53 | 6.45 | 6.50 | 6.50 | 0.93% | 127,687 |
| Oct 17, 2024 | 6.42 | 6.46 | 6.34 | 6.44 | 6.44 | 1.10% | 150,576 |
| Oct 16, 2024 | 6.25 | 6.43 | 6.24 | 6.37 | 6.37 | 2.08% | 216,530 |
| Oct 15, 2024 | 6.46 | 6.46 | 6.14 | 6.24 | 6.24 | -3.85% | 285,804 |
| Oct 14, 2024 | 6.72 | 6.74 | 6.47 | 6.49 | 6.49 | -3.57% | 134,030 |
| Oct 11, 2024 | 6.62 | 6.73 | 6.59 | 6.73 | 6.73 | 1.51% | 80,815 |
| Oct 10, 2024 | 6.67 | 6.68 | 6.60 | 6.63 | 6.63 | -1.04% | 100,662 |
| Oct 9, 2024 | 6.83 | 6.83 | 6.66 | 6.70 | 6.70 | -2.33% | 138,373 |
| Oct 8, 2024 | 6.87 | 6.87 | 6.79 | 6.86 | 6.86 | -0.15% | 103,689 |
| Oct 7, 2024 | 7.00 | 7.09 | 6.86 | 6.87 | 6.87 | -2.14% | 100,400 |
| Oct 4, 2024 | 6.92 | 7.04 | 6.84 | 7.02 | 7.02 | 2.18% | 230,065 |
| Oct 3, 2024 | 7.16 | 7.16 | 6.87 | 6.87 | 6.87 | -4.58% | 139,785 |
| Oct 2, 2024 | 7.14 | 7.25 | 7.13 | 7.20 | 7.20 | 0.56% | 82,962 |
| Oct 1, 2024 | 7.21 | 7.26 | 7.11 | 7.16 | 7.16 | -0.97% | 203,858 |
| Sep 30, 2024 | 7.12 | 7.25 | 7.12 | 7.23 | 7.23 | 1.26% | 103,571 |
| Sep 27, 2024 | 7.45 | 7.46 | 7.12 | 7.14 | 7.14 | -3.77% | 148,870 |
| Sep 26, 2024 | 7.45 | 7.50 | 7.40 | 7.42 | 7.42 | 0.82% | 161,206 |
| Sep 25, 2024 | 7.14 | 7.42 | 7.14 | 7.36 | 7.36 | 3.66% | 204,604 |
| Sep 24, 2024 | 6.84 | 7.22 | 6.81 | 7.10 | 7.10 | 7.25% | 175,561 |
| Sep 23, 2024 | 6.46 | 6.68 | 6.46 | 6.62 | 6.62 | 2.64% | 133,451 |
| Sep 20, 2024 | 6.85 | 6.85 | 6.45 | 6.45 | 6.45 | -3.01% | 346,510 |
| Sep 19, 2024 | 6.60 | 6.65 | 6.53 | 6.65 | 6.65 | 2.62% | 83,749 |
| Sep 18, 2024 | 6.49 | 6.65 | 6.47 | 6.48 | 6.48 | 0.31% | 134,721 |
| Sep 17, 2024 | 6.49 | 6.54 | 6.39 | 6.46 | 6.46 | - | 158,767 |
| Sep 16, 2024 | 6.42 | 6.47 | 6.33 | 6.46 | 6.46 | 1.41% | 104,755 |
| Sep 13, 2024 | 6.42 | 6.42 | 6.23 | 6.37 | 6.37 | 0.47% | 138,830 |
| Sep 12, 2024 | 6.37 | 6.39 | 6.30 | 6.34 | 6.34 | - | 138,552 |
| Sep 11, 2024 | 6.22 | 6.35 | 6.20 | 6.34 | 6.34 | 1.93% | 99,967 |
| Sep 10, 2024 | 6.18 | 6.23 | 6.09 | 6.22 | 6.22 | 0.48% | 103,399 |
| Sep 9, 2024 | 6.27 | 6.27 | 6.14 | 6.19 | 6.19 | -0.32% | 151,818 |
| Sep 6, 2024 | 6.31 | 6.33 | 6.15 | 6.21 | 6.21 | -2.20% | 79,529 |
| Sep 5, 2024 | 6.48 | 6.48 | 6.32 | 6.35 | 6.35 | -2.31% | 129,375 |
| Sep 4, 2024 | 6.55 | 6.58 | 6.45 | 6.50 | 6.50 | -1.22% | 73,430 |
| Sep 3, 2024 | 6.73 | 6.77 | 6.55 | 6.58 | 6.58 | -2.52% | 215,498 |
| Aug 30, 2024 | 6.77 | 6.77 | 6.68 | 6.75 | 6.75 | -0.74% | 96,515 |
| Aug 29, 2024 | 6.82 | 6.83 | 6.77 | 6.80 | 6.70 | -0.15% | 106,687 |
| Aug 28, 2024 | 6.81 | 6.88 | 6.68 | 6.81 | 6.71 | 0.29% | 163,340 |
| Aug 27, 2024 | 6.72 | 6.80 | 6.70 | 6.79 | 6.69 | 0.74% | 75,399 |
| Aug 26, 2024 | 6.68 | 6.78 | 6.66 | 6.74 | 6.64 | 1.05% | 143,902 |
| Aug 23, 2024 | 6.52 | 6.69 | 6.41 | 6.67 | 6.57 | 3.09% | 296,681 |
| Aug 22, 2024 | 6.65 | 6.67 | 6.45 | 6.47 | 6.38 | -2.71% | 79,702 |
| Aug 21, 2024 | 6.60 | 6.73 | 6.60 | 6.65 | 6.55 | 0.76% | 74,157 |
| Aug 20, 2024 | 6.67 | 6.67 | 6.54 | 6.60 | 6.50 | -0.75% | 121,123 |
| Aug 19, 2024 | 6.54 | 6.74 | 6.54 | 6.65 | 6.55 | 1.68% | 127,583 |
| Aug 16, 2024 | 6.46 | 6.58 | 6.44 | 6.54 | 6.45 | 1.24% | 293,279 |
| Aug 15, 2024 | 6.50 | 6.56 | 6.43 | 6.46 | 6.37 | 1.73% | 115,827 |
| Aug 14, 2024 | 6.44 | 6.45 | 6.27 | 6.35 | 6.26 | -1.40% | 120,534 |
| Aug 13, 2024 | 6.42 | 6.60 | 6.26 | 6.44 | 6.35 | 1.26% | 108,214 |
| Aug 12, 2024 | 6.44 | 6.48 | 6.23 | 6.36 | 6.27 | -1.55% | 176,595 |
| Aug 9, 2024 | 6.61 | 6.61 | 6.12 | 6.46 | 6.37 | -1.22% | 181,912 |
| Aug 8, 2024 | 6.61 | 6.61 | 6.48 | 6.54 | 6.45 | 0.77% | 100,254 |
| Aug 7, 2024 | 6.71 | 6.73 | 6.47 | 6.49 | 6.40 | -2.11% | 102,062 |
| Aug 6, 2024 | 6.55 | 6.68 | 6.44 | 6.63 | 6.53 | 1.84% | 116,072 |
| Aug 5, 2024 | 6.40 | 6.59 | 6.31 | 6.51 | 6.42 | -1.81% | 147,081 |
| Aug 2, 2024 | 6.80 | 6.90 | 6.62 | 6.63 | 6.53 | -5.42% | 153,177 |
| Aug 1, 2024 | 7.28 | 7.32 | 6.91 | 7.01 | 6.91 | -3.44% | 159,441 |
| Jul 31, 2024 | 7.09 | 7.35 | 7.02 | 7.26 | 7.15 | 3.71% | 146,960 |
| Jul 30, 2024 | 7.05 | 7.16 | 6.96 | 7.00 | 6.90 | -0.85% | 189,876 |
| Jul 29, 2024 | 7.32 | 7.32 | 7.04 | 7.06 | 6.96 | -3.29% | 110,269 |
| Jul 26, 2024 | 7.36 | 7.36 | 7.17 | 7.30 | 7.19 | 0.27% | 100,602 |
| Jul 25, 2024 | 7.33 | 7.42 | 7.20 | 7.28 | 7.17 | 0.14% | 128,782 |
| Jul 24, 2024 | 7.39 | 7.41 | 7.25 | 7.27 | 7.16 | -1.76% | 86,211 |
| Jul 23, 2024 | 7.41 | 7.43 | 7.31 | 7.40 | 7.29 | -0.80% | 101,515 |
| Jul 22, 2024 | 7.23 | 7.47 | 7.15 | 7.46 | 7.35 | 4.04% | 184,142 |
| Jul 19, 2024 | 7.36 | 7.36 | 7.08 | 7.17 | 7.07 | -2.58% | 131,543 |
| Jul 18, 2024 | 7.59 | 7.60 | 7.33 | 7.36 | 7.25 | -3.54% | 91,982 |
| Jul 17, 2024 | 7.65 | 7.75 | 7.58 | 7.63 | 7.52 | -1.04% | 154,403 |
| Jul 16, 2024 | 7.64 | 7.75 | 7.57 | 7.71 | 7.60 | 1.98% | 130,738 |
| Jul 15, 2024 | 7.62 | 7.74 | 7.55 | 7.56 | 7.45 | - | 140,248 |
| Jul 12, 2024 | 7.65 | 7.65 | 7.52 | 7.56 | 7.45 | -0.13% | 92,890 |
| Jul 11, 2024 | 7.47 | 7.58 | 7.39 | 7.57 | 7.46 | 2.57% | 130,163 |
| Jul 10, 2024 | 7.38 | 7.43 | 7.33 | 7.38 | 7.27 | 0.27% | 79,878 |
| Jul 9, 2024 | 7.44 | 7.49 | 7.36 | 7.36 | 7.25 | -1.08% | 82,479 |
| Jul 8, 2024 | 7.52 | 7.59 | 7.41 | 7.44 | 7.33 | -1.06% | 163,232 |
| Jul 5, 2024 | 7.86 | 8.00 | 7.48 | 7.52 | 7.41 | -4.93% | 189,278 |
| Jul 3, 2024 | 7.93 | 7.97 | 7.87 | 7.91 | 7.80 | 0.25% | 46,866 |
| Jul 2, 2024 | 7.82 | 7.90 | 7.76 | 7.89 | 7.78 | 1.28% | 100,921 |
| Jul 1, 2024 | 7.85 | 7.94 | 7.71 | 7.79 | 7.68 | -0.51% | 167,265 |
| Jun 28, 2024 | 7.83 | 7.86 | 7.60 | 7.83 | 7.72 | 1.16% | 712,690 |
| Jun 27, 2024 | 7.69 | 7.82 | 7.61 | 7.74 | 7.63 | 1.31% | 111,302 |
| Jun 26, 2024 | 7.75 | 7.79 | 7.63 | 7.64 | 7.53 | -1.80% | 237,519 |
| Jun 25, 2024 | 7.61 | 7.79 | 7.60 | 7.78 | 7.67 | 2.50% | 97,067 |
| Jun 24, 2024 | 7.59 | 7.68 | 7.59 | 7.59 | 7.48 | 0.40% | 76,739 |
| Jun 21, 2024 | 7.65 | 7.65 | 7.52 | 7.56 | 7.45 | -1.05% | 183,424 |
| Jun 20, 2024 | 7.42 | 7.73 | 7.42 | 7.64 | 7.53 | 1.73% | 97,296 |
| Jun 18, 2024 | 7.54 | 7.66 | 7.49 | 7.51 | 7.40 | -0.53% | 106,327 |
| Jun 17, 2024 | 7.42 | 7.56 | 7.42 | 7.55 | 7.44 | 1.62% | 137,859 |
| Jun 14, 2024 | 7.71 | 7.79 | 7.42 | 7.43 | 7.32 | -3.88% | 167,833 |
| Jun 13, 2024 | 7.88 | 7.88 | 7.72 | 7.73 | 7.62 | -1.90% | 136,517 |
| Jun 12, 2024 | 7.90 | 7.95 | 7.84 | 7.88 | 7.77 | 1.68% | 155,658 |
| Jun 11, 2024 | 7.84 | 7.84 | 7.71 | 7.75 | 7.64 | -1.90% | 82,594 |
| Jun 10, 2024 | 7.79 | 7.91 | 7.72 | 7.90 | 7.79 | 1.28% | 116,066 |